|
Closing price on 11/2/2022
|
|
| Open |
26.20 |
| High |
26.20 |
| Low |
25.65 |
| Volume |
347,000 |
| Split-adjusted Price |
22.95 |
|
|
CTF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/2/2022
|
-0.30 / -1.15%
|
26.20
|
26.20
|
25.65
|
25.70
|
25.77
|
22.95
|
347,000
|
|
|
11/1/2022
|
+0.20 / +0.78%
|
26.00
|
26.05
|
25.80
|
26.00
|
25.92
|
23.21
|
483,400
|
|
|
10/31/2022
|
+0.70 / +2.79%
|
25.10
|
25.80
|
25.10
|
25.80
|
25.56
|
23.04
|
619,500
|
|
|
10/28/2022
|
+0.10 / +0.40%
|
25.10
|
25.30
|
25.05
|
25.10
|
25.18
|
22.41
|
558,000
|
|
|
10/27/2022
|
+0.70 / +2.88%
|
24.35
|
25.00
|
24.30
|
25.00
|
24.50
|
22.32
|
448,800
|
|
|
10/26/2022
|
-0.30 / -1.22%
|
24.50
|
24.60
|
24.25
|
24.30
|
24.32
|
21.70
|
425,500
|
|
|
10/25/2022
|
+0.30 / +1.23%
|
24.30
|
26.00
|
24.20
|
24.60
|
24.69
|
21.96
|
688,200
|
|
|
10/24/2022
|
-0.25 / -1.02%
|
24.55
|
24.80
|
24.10
|
24.30
|
24.39
|
21.70
|
699,200
|
|
|
10/21/2022
|
0.00 / 0.00%
|
24.80
|
24.85
|
24.50
|
24.55
|
24.62
|
21.92
|
729,600
|
|
|
10/20/2022
|
+0.50 / +2.08%
|
24.05
|
24.70
|
24.05
|
24.55
|
24.45
|
21.92
|
723,515
|
|
|
10/19/2022
|
+0.05 / +0.21%
|
24.00
|
24.15
|
23.95
|
24.05
|
24.02
|
21.47
|
479,600
|
|
|
10/18/2022
|
-0.10 / -0.41%
|
24.25
|
24.30
|
23.95
|
24.00
|
24.16
|
21.43
|
589,500
|
|
|
10/17/2022
|
+0.10 / +0.42%
|
23.95
|
24.35
|
23.95
|
24.10
|
24.13
|
21.52
|
448,300
|
|
|
10/14/2022
|
+0.50 / +2.13%
|
23.30
|
24.10
|
23.30
|
24.00
|
23.95
|
21.43
|
1,205,178
|
|
|
10/13/2022
|
-0.05 / -0.21%
|
23.60
|
23.60
|
23.10
|
23.50
|
23.30
|
20.98
|
976,555
|
|
|
10/12/2022
|
-0.25 / -1.05%
|
24.40
|
24.40
|
23.55
|
23.55
|
23.72
|
21.03
|
1,089,600
|
|
|
10/11/2022
|
-0.70 / -2.86%
|
24.90
|
24.90
|
23.80
|
23.80
|
24.22
|
21.25
|
946,700
|
|
|
10/10/2022
|
+0.30 / +1.24%
|
24.40
|
24.50
|
23.90
|
24.50
|
24.11
|
21.88
|
301,300
|
|
|
10/7/2022
|
-0.20 / -0.82%
|
24.60
|
24.70
|
24.05
|
24.20
|
24.30
|
21.61
|
731,200
|
|
|
10/6/2022
|
+0.60 / +2.52%
|
24.00
|
24.55
|
24.00
|
24.40
|
24.36
|
21.79
|
555,800
|
|
|
10/5/2022
|
+1.55 / +6.97%
|
22.40
|
23.80
|
22.30
|
23.80
|
23.06
|
21.25
|
588,000
|
|
|
10/4/2022
|
0.00 / 0.00%
|
22.35
|
22.70
|
22.25
|
22.25
|
22.46
|
19.87
|
397,300
|
|
|
10/3/2022
|
-0.80 / -3.47%
|
23.00
|
23.00
|
22.20
|
22.25
|
22.48
|
19.87
|
805,300
|
|
|
9/30/2022
|
+0.05 / +0.22%
|
23.00
|
23.05
|
22.60
|
23.05
|
22.83
|
20.58
|
305,600
|
|
|
9/29/2022
|
+0.50 / +2.22%
|
22.85
|
23.20
|
22.50
|
23.00
|
23.04
|
20.54
|
617,500
|
|
|
9/28/2022
|
+0.75 / +3.45%
|
21.40
|
22.80
|
21.40
|
22.50
|
22.15
|
20.09
|
629,100
|
|
|
9/27/2022
|
+0.45 / +2.11%
|
21.80
|
21.90
|
21.10
|
21.75
|
21.47
|
19.42
|
507,700
|
|
|
9/26/2022
|
+1.20 / +5.97%
|
20.05
|
21.30
|
19.50
|
21.30
|
20.28
|
19.02
|
661,000
|
|
|
9/23/2022
|
+0.80 / +4.15%
|
19.25
|
20.15
|
19.20
|
20.10
|
19.78
|
17.95
|
570,000
|
|
|
9/22/2022
|
+0.20 / +1.05%
|
19.15
|
19.40
|
19.00
|
19.30
|
19.21
|
17.23
|
354,600
|
|
|